GHT Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.540	13.770	13.350	13.410	13.081	3,770,460
2023-10-31	13.900	13.970	13.430	13.610	13.276	4,954,660
2023-10-30	13.700	13.980	13.480	13.980	13.637	5,450,004
2023-10-27	14.140	14.280	13.680	13.840	13.500	6,992,960
2023-10-26	13.600	14.240	13.480	14.220	13.871	7,775,680
2023-10-25	13.430	13.740	13.260	13.690	13.354	4,735,140
2023-10-24	13.360	13.670	13.110	13.410	13.081	5,567,780
2023-10-23	13.330	13.680	13.280	13.340	13.012	5,061,188
2023-10-20	13.690	14.160	13.330	13.330	13.003	5,222,328
2023-10-19	13.740	14.220	13.710	13.820	13.481	4,651,471
2023-10-18	14.070	14.220	13.760	13.840	13.500	4,103,800
2023-10-17	14.320	14.320	13.990	14.230	13.881	4,585,446
2023-10-16	14.640	14.660	14.190	14.320	13.968	4,809,320
2023-10-13	14.550	14.740	14.310	14.510	14.154	5,776,324
2023-10-12	14.770	14.820	14.440	14.560	14.203	6,083,520
2023-10-11	14.700	14.890	14.480	14.780	14.417	6,212,700
2023-10-10	14.630	14.960	14.610	14.700	14.339	6,889,968
2023-10-09	14.420	14.800	14.420	14.740	14.378	8,680,580
2023-09-28	13.950	14.850	13.950	14.650	14.290	11,463,440
2023-09-27	14.160	14.300	13.810	13.820	13.481	6,350,190
2023-09-26	14.310	14.580	14.090	14.240	13.890	6,196,683
2023-09-25	14.250	14.770	14.150	14.460	14.105	9,061,121
2023-09-22	13.420	14.300	13.420	14.280	13.929	10,772,030
2023-09-21	13.030	13.770	13.030	13.550	13.217	8,238,983
2023-09-20	13.300	13.690	13.150	13.210	12.886	7,247,644
2023-09-19	13.690	13.780	13.290	13.400	13.071	9,326,920
2023-09-18	13.620	13.970	12.950	13.840	13.500	16,505,180
2023-09-15	15.340	15.660	14.150	14.150	13.803	22,882,510
2023-09-14	15.500	16.500	15.140	15.350	14.973	28,246,801
2023-09-13	15.410	15.500	14.850	15.050	14.680	18,680,859
2023-09-12	14.660	16.300	14.330	15.920	15.529	26,965,641
2023-09-11	14.510	14.800	14.220	14.700	14.339	14,413,130
2023-09-08	14.600	15.880	14.460	15.270	14.895	23,059,090
2023-09-07	14.200	16.660	13.980	15.220	14.846	24,083,730
2023-09-06	13.560	14.230	13.520	14.160	13.812	6,017,301
2023-09-05	13.580	13.870	13.550	13.720	13.383	3,348,680
2023-09-04	13.450	13.580	13.300	13.580	13.247	2,484,236
2023-09-01	13.630	13.630	13.290	13.320	12.993	2,817,880
2023-08-31	13.380	13.740	13.380	13.590	13.256	3,077,884
2023-08-30	13.130	13.700	13.110	13.570	13.237	4,855,906
2023-08-29	12.480	13.220	12.480	13.150	12.827	5,032,213
2023-08-28	13.160	13.230	12.480	12.500	12.193	4,542,974
2023-08-25	12.950	13.040	12.300	12.400	12.096	5,079,998
2023-08-24	13.480	13.590	12.420	12.960	12.642	8,366,501
2023-08-23	13.920	13.920	13.490	13.570	13.237	3,802,620
2023-08-22	13.920	13.920	13.690	13.920	13.578	4,056,200
2023-08-21	13.500	13.960	13.450	13.670	13.334	3,872,628
2023-08-18	13.710	13.830	13.510	13.510	13.178	3,378,840
2023-08-17	13.200	13.780	13.110	13.730	13.393	4,828,772
2023-08-16	13.610	13.610	13.190	13.270	12.944	3,422,424
2023-08-15	13.680	14.080	13.510	13.600	13.266	4,865,550
2023-08-14	13.360	13.680	13.280	13.650	13.315	3,008,361
2023-08-11	13.530	13.680	13.350	13.360	13.032	3,407,900
2023-08-10	13.450	13.630	13.400	13.450	13.120	1,781,700
2023-08-09	13.720	13.750	13.460	13.480	13.149	2,820,351
2023-08-08	13.660	13.830	13.580	13.730	13.393	3,368,680
2023-08-07	13.680	13.780	13.560	13.590	13.256	3,558,180
2023-08-04	13.350	13.670	13.350	13.620	13.286	3,926,720
2023-08-03	13.460	13.580	13.280	13.350	13.022	3,472,720
2023-08-02	13.460	13.510	13.340	13.500	13.169	2,393,844

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-05-13	0.2000 CNY
2024-06-18	0.1000 CNY
2023-05-31	0.0960 CNY
2022-06-10	0.1100 CNY
2021-06-10	0.0380 CNY
2020-06-12	0.0336 CNY
2019-07-11	0.0280 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.